ATOMUST Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 25 2024 | 6.94 | 0.110 | 1.61% | 6.84 | 7.05 | 6.81 | 2,714,261.00 |
Jun 24 2024 | 6.83 | 0.130 | 1.94% | 6.70 | 6.86 | 6.36 | 4,056,437.00 |
Jun 23 2024 | 6.70 | -0.040 | -0.59% | 6.74 | 6.85 | 6.62 | 1,884,331.00 |
Jun 22 2024 | 6.74 | -0.050 | -0.74% | 6.78 | 6.81 | 6.71 | 1,380,981.00 |
Jun 21 2024 | 6.79 | -0.060 | -0.88% | 6.84 | 6.93 | 6.75 | 2,522,549.00 |
Jun 20 2024 | 6.85 | -0.030 | -0.44% | 6.88 | 7.12 | 6.82 | 3,032,544.00 |
Jun 19 2024 | 6.88 | 0.190 | 2.84% | 6.68 | 6.96 | 6.64 | 2,571,419.00 |
Jun 18 2024 | 6.69 | -0.310 | -4.43% | 6.99 | 7.02 | 6.20 | 6,803,131.00 |
Jun 17 2024 | 7.00 | -0.210 | -2.91% | 7.22 | 7.25 | 6.74 | 3,330,134.00 |
Jun 16 2024 | 7.21 | 0.060 | 0.84% | 7.14 | 7.25 | 7.05 | 1,096,204.00 |
Jun 15 2024 | 7.15 | 0.030 | 0.42% | 7.12 | 7.22 | 7.09 | 1,437,687.00 |
Jun 14 2024 | 7.12 | -0.320 | -4.30% | 7.44 | 7.50 | 6.94 | 3,540,457.00 |
Jun 13 2024 | 7.44 | -0.350 | -4.49% | 7.78 | 7.82 | 7.34 | 2,758,124.00 |
Jun 12 2024 | 7.79 | 0.270 | 3.59% | 7.53 | 7.89 | 7.40 | 2,737,131.00 |
Jun 11 2024 | 7.52 | -0.360 | -4.57% | 7.86 | 7.88 | 7.36 | 4,058,613.00 |
Jun 10 2024 | 7.88 | 0.00 | 0.00% | 7.88 | 7.93 | 7.72 | 4,232,957.00 |
Jun 09 2024 | 7.88 | 0.120 | 1.55% | 7.76 | 8.35 | 7.72 | 2,480,342.00 |
Jun 08 2024 | 7.76 | -0.350 | -4.32% | 8.11 | 8.12 | 7.71 | 3,028,817.00 |
Jun 07 2024 | 8.11 | -0.510 | -5.92% | 8.61 | 8.71 | 7.50 | 5,466,837.00 |
Jun 06 2024 | 8.62 | -0.070 | -0.81% | 8.69 | 8.81 | 8.57 | 2,393,886.00 |
Jun 05 2024 | 8.69 | 0.170 | 2.00% | 8.54 | 8.74 | 8.49 | 3,277,329.00 |
Jun 04 2024 | 8.52 | 0.180 | 2.16% | 8.34 | 8.55 | 8.29 | 1,980,514.00 |
Jun 03 2024 | 8.34 | 0.040 | 0.48% | 8.30 | 8.50 | 8.24 | 2,077,672.00 |
Jun 02 2024 | 8.30 | -0.020 | -0.24% | 8.33 | 8.40 | 8.16 | 1,655,550.00 |
Jun 01 2024 | 8.32 | -0.010 | -0.12% | 8.30 | 8.38 | 8.26 | 1,156,092.00 |
May 31 2024 | 8.33 | -0.220 | -2.57% | 8.54 | 8.55 | 8.24 | 2,138,859.00 |
May 30 2024 | 8.55 | -0.080 | -0.93% | 8.64 | 8.73 | 8.39 | 2,536,876.00 |
May 29 2024 | 8.63 | -0.090 | -1.03% | 8.72 | 8.91 | 8.62 | 3,964,989.00 |
May 28 2024 | 8.72 | 0.030 | 0.35% | 8.70 | 8.84 | 8.46 | 3,834,057.00 |
May 27 2024 | 8.69 | 0.290 | 3.45% | 8.42 | 8.74 | 8.39 | 2,086,299.00 |
May 26 2024 | 8.40 | -0.080 | -0.94% | 8.49 | 8.51 | 8.28 | 1,744,849.00 |
May 25 2024 | 8.48 | 0.020 | 0.24% | 8.46 | 8.54 | 8.40 | 1,334,809.00 |
May 24 2024 | 8.46 | 0.090 | 1.08% | 8.36 | 8.49 | 8.20 | 2,200,817.00 |
May 23 2024 | 8.37 | -0.180 | -2.11% | 8.58 | 8.65 | 8.01 | 5,004,001.00 |
May 22 2024 | 8.55 | -0.240 | -2.73% | 8.78 | 8.84 | 8.45 | 3,417,454.00 |
May 21 2024 | 8.79 | -0.140 | -1.57% | 8.92 | 9.05 | 8.70 | 4,678,449.00 |
May 20 2024 | 8.93 | 0.720 | 8.77% | 8.21 | 8.96 | 8.11 | 3,848,458.00 |
May 19 2024 | 8.21 | -0.390 | -4.53% | 8.57 | 8.62 | 8.16 | 1,673,325.00 |
May 18 2024 | 8.60 | -0.040 | -0.46% | 8.66 | 8.75 | 8.55 | 1,929,857.00 |
May 17 2024 | 8.64 | 0.120 | 1.41% | 8.52 | 8.80 | 8.45 | 3,174,591.00 |
May 16 2024 | 8.52 | 0.060 | 0.71% | 8.45 | 8.54 | 8.26 | 3,049,972.00 |
May 15 2024 | 8.46 | 0.340 | 4.19% | 8.13 | 8.53 | 7.99 | 3,402,553.00 |
May 14 2024 | 8.12 | -0.270 | -3.22% | 8.40 | 8.45 | 8.12 | 2,165,291.00 |
May 13 2024 | 8.39 | -0.090 | -1.06% | 8.49 | 8.68 | 8.26 | 1,776,992.00 |
May 12 2024 | 8.48 | -0.020 | -0.24% | 8.49 | 8.67 | 8.46 | 971,224.00 |
May 11 2024 | 8.50 | -0.160 | -1.85% | 8.64 | 8.76 | 8.49 | 1,378,257.00 |
May 10 2024 | 8.66 | -0.450 | -4.94% | 9.13 | 9.17 | 8.61 | 2,275,939.00 |
May 09 2024 | 9.11 | 0.00 | 0.00% | 9.09 | 9.31 | 8.87 | 2,782,816.00 |
May 08 2024 | 9.11 | 0.140 | 1.56% | 8.94 | 9.34 | 8.85 | 3,622,543.00 |
May 07 2024 | 8.97 | -0.220 | -2.39% | 9.22 | 9.39 | 8.96 | 2,963,206.00 |
May 06 2024 | 9.19 | -0.130 | -1.39% | 9.31 | 9.51 | 9.18 | 3,411,493.00 |
May 05 2024 | 9.32 | 0.630 | 7.25% | 8.70 | 9.41 | 8.62 | 2,949,529.00 |
May 04 2024 | 8.69 | -0.070 | -0.80% | 8.77 | 8.84 | 8.65 | 1,618,651.00 |
May 03 2024 | 8.76 | 0.100 | 1.15% | 8.65 | 8.92 | 8.54 | 2,483,788.00 |
May 02 2024 | 8.66 | -0.110 | -1.25% | 8.74 | 9.14 | 8.55 | 4,905,745.00 |
May 01 2024 | 8.77 | 0.270 | 3.18% | 8.49 | 8.81 | 8.02 | 8,781,873.00 |
Apr 30 2024 | 8.50 | 0.350 | 4.29% | 8.14 | 8.62 | 7.64 | 5,788,446.00 |
Apr 29 2024 | 8.15 | -0.050 | -0.61% | 8.22 | 8.26 | 7.93 | 4,881,092.00 |
Apr 28 2024 | 8.20 | -0.200 | -2.38% | 8.40 | 8.52 | 8.16 | 1,539,639.00 |
Apr 27 2024 | 8.40 | 0.100 | 1.20% | 8.31 | 8.48 | 7.97 | 2,456,019.00 |
Apr 26 2024 | 8.30 | -0.030 | -0.36% | 8.32 | 8.40 | 8.13 | 2,233,731.00 |
Apr 25 2024 | 8.33 | -0.050 | -0.60% | 8.41 | 8.50 | 8.21 | 2,334,975.00 |
Apr 24 2024 | 8.38 | -0.330 | -3.79% | 8.70 | 8.88 | 8.32 | 3,977,199.00 |
Apr 23 2024 | 8.71 | -0.210 | -2.35% | 8.92 | 9.24 | 8.66 | 6,121,664.00 |
Apr 22 2024 | 8.92 | 0.200 | 2.29% | 8.71 | 9.02 | 8.66 | 3,212,448.00 |
Apr 21 2024 | 8.72 | 0.060 | 0.69% | 8.63 | 8.82 | 8.49 | 2,366,782.00 |
Apr 20 2024 | 8.66 | 0.480 | 5.87% | 8.17 | 8.72 | 8.10 | 2,121,090.00 |
Apr 19 2024 | 8.18 | -0.020 | -0.24% | 8.18 | 8.38 | 7.61 | 4,815,679.00 |
Apr 18 2024 | 8.20 | 0.160 | 1.99% | 8.04 | 8.32 | 7.87 | 3,587,278.00 |
Apr 17 2024 | 8.04 | -0.120 | -1.47% | 8.15 | 8.29 | 7.78 | 3,718,897.00 |
Apr 16 2024 | 8.16 | 0.030 | 0.37% | 8.13 | 8.25 | 7.78 | 5,207,520.00 |
Apr 15 2024 | 8.13 | -0.280 | -3.33% | 8.29 | 8.73 | 7.86 | 7,539,088.00 |
Apr 14 2024 | 8.41 | 0.310 | 3.83% | 8.06 | 8.54 | 7.76 | 9,512,515.00 |
Apr 13 2024 | 8.10 | -1.32 | -14.01% | 9.38 | 9.39 | 7.15 | 15,938,060.00 |
Apr 12 2024 | 9.42 | -1.33 | -12.37% | 10.75 | 10.91 | 8.50 | 8,720,162.00 |
Apr 11 2024 | 10.75 | -0.050 | -0.46% | 10.81 | 10.95 | 10.58 | 2,671,228.00 |
Apr 10 2024 | 10.80 | -0.040 | -0.37% | 10.83 | 10.89 | 10.33 | 4,214,864.00 |
Apr 09 2024 | 10.84 | -0.470 | -4.16% | 11.30 | 11.33 | 10.77 | 3,813,541.00 |
Apr 08 2024 | 11.31 | 0.220 | 1.98% | 11.06 | 11.42 | 10.92 | 3,522,813.00 |
Apr 07 2024 | 11.09 | -0.020 | -0.18% | 11.10 | 11.24 | 10.93 | 2,107,809.00 |
Apr 06 2024 | 11.11 | 0.200 | 1.83% | 10.87 | 11.18 | 10.84 | 1,507,835.00 |
Apr 05 2024 | 10.91 | -0.090 | -0.82% | 11.02 | 11.06 | 10.63 | 3,231,565.00 |
Apr 04 2024 | 11.00 | 0.150 | 1.38% | 10.86 | 11.30 | 10.66 | 3,847,873.00 |
Apr 03 2024 | 10.85 | -0.130 | -1.18% | 10.98 | 11.24 | 10.65 | 4,335,782.00 |
Apr 02 2024 | 10.98 | -0.680 | -5.83% | 11.63 | 11.68 | 10.82 | 5,547,429.00 |
Apr 01 2024 | 11.66 | -0.630 | -5.13% | 12.29 | 12.39 | 11.38 | 5,034,161.00 |
Mar 31 2024 | 12.29 | 0.030 | 0.24% | 12.26 | 12.40 | 12.14 | 2,337,935.00 |
Mar 30 2024 | 12.26 | -0.310 | -2.47% | 12.52 | 12.85 | 12.22 | 3,655,630.00 |
Mar 29 2024 | 12.57 | 0.270 | 2.20% | 12.30 | 12.63 | 12.05 | 4,684,165.00 |
Mar 28 2024 | 12.30 | -0.270 | -2.15% | 12.64 | 12.66 | 12.16 | 4,586,023.00 |